KissMeData/331520/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	212400	1078126664	920	920	920	920	6736
3	20250317	212300	1078126664	920	920	920	920	0
4	20250317	212200	1078126664	920	920	920	920	0
5	20250317	212100	1078126664	920	920	920	920	0
6	20250317	212000	1078126664	920	920	920	920	0
7	20250317	211900	1078126664	920	920	920	920	0
8	20250317	211800	1078126664	920	920	920	920	0
9	20250317	211700	1078126664	920	920	920	920	0
10	20250317	211600	1078126664	920	920	920	920	0
11	20250317	211500	1078126664	920	920	920	920	0
12	20250317	211400	1078126664	920	920	920	920	0
13	20250317	211300	1078126664	920	920	920	920	0
14	20250317	211200	1078126664	920	920	920	920	0
15	20250317	211100	1078126664	920	920	920	920	0
16	20250317	211000	1078126664	920	920	920	920	0
17	20250317	210900	1078126664	920	920	920	920	0
18	20250317	210800	1078126664	920	920	920	920	0
19	20250317	210700	1078126664	920	920	920	920	0
20	20250317	210600	1078126664	920	920	920	920	0
21	20250317	210500	1078126664	920	920	920	920	0
22	20250317	210400	1078126664	920	920	920	920	0
23	20250317	210300	1078126664	920	920	920	920	0
24	20250317	210200	1078126664	920	920	920	920	0
25	20250317	210100	1078126664	920	920	920	920	0
26	20250317	210000	1078126664	920	920	920	920	0
27	20250317	205900	1078126664	920	920	920	920	0
28	20250317	205800	1078126664	920	920	920	920	0
29	20250317	205700	1078126664	920	920	920	920	0
30	20250317	205600	1078126664	920	920	920	920	0
31	20250317	205500	1078126664	920	920	920	920	0
32	20250317	205400	1078126664	920	920	920	920	6736
33	20250317	205300	1078126664	920	920	920	920	0
34	20250317	205200	1078126664	920	920	920	920	0
35	20250317	205100	1078126664	920	920	920	920	0
36	20250317	205000	1078126664	920	920	920	920	0
37	20250317	204900	1078126664	920	920	920	920	0
38	20250317	204800	1078126664	920	920	920	920	0
39	20250317	204700	1078126664	920	920	920	920	0
40	20250317	204600	1078126664	920	920	920	920	0
41	20250317	204500	1078126664	920	920	920	920	0
42	20250317	204400	1078126664	920	920	920	920	0
43	20250317	204300	1078126664	920	920	920	920	0
44	20250317	204200	1078126664	920	920	920	920	0
45	20250317	204100	1078126664	920	920	920	920	0
46	20250317	204000	1078126664	920	920	920	920	0
47	20250317	203900	1078126664	920	920	920	920	0
48	20250317	203800	1078126664	920	920	920	920	0
49	20250317	203700	1078126664	920	920	920	920	0
50	20250317	203600	1078126664	920	920	920	920	0
51	20250317	203500	1078126664	920	920	920	920	0
52	20250317	203400	1078126664	920	920	920	920	0
53	20250317	203300	1078126664	920	920	920	920	0
54	20250317	203200	1078126664	920	920	920	920	0
55	20250317	203100	1078126664	920	920	920	920	0
56	20250317	203000	1078126664	920	920	920	920	0
57	20250317	202900	1078126664	920	920	920	920	0
58	20250317	202800	1078126664	920	920	920	920	0
59	20250317	202700	1078126664	920	920	920	920	0
60	20250317	202600	1078126664	920	920	920	920	0
61	20250317	202500	1078126664	920	920	920	920	0
62	20250317	202400	1078126664	920	920	920	920	6736
63	20250317	202300	1078126664	920	920	920	920	0
64	20250317	202200	1078126664	920	920	920	920	0
65	20250317	202100	1078126664	920	920	920	920	0
66	20250317	202000	1078126664	920	920	920	920	0
67	20250317	201900	1078126664	920	920	920	920	0
68	20250317	201800	1078126664	920	920	920	920	0
69	20250317	201700	1078126664	920	920	920	920	0
70	20250317	201600	1078126664	920	920	920	920	0
71	20250317	201500	1078126664	920	920	920	920	0
72	20250317	201400	1078126664	920	920	920	920	0
73	20250317	201300	1078126664	920	920	920	920	0
74	20250317	201200	1078126664	920	920	920	920	0
75	20250317	201100	1078126664	920	920	920	920	0
76	20250317	201000	1078126664	920	920	920	920	0
77	20250317	200900	1078126664	920	920	920	920	0
78	20250317	200800	1078126664	920	920	920	920	0
79	20250317	200700	1078126664	920	920	920	920	0
80	20250317	200600	1078126664	920	920	920	920	0
81	20250317	200500	1078126664	920	920	920	920	0
82	20250317	200400	1078126664	920	920	920	920	0
83	20250317	200300	1078126664	920	920	920	920	0
84	20250317	200200	1078126664	920	920	920	920	0
85	20250317	200100	1078126664	920	920	920	920	0
86	20250317	200000	1078126664	920	920	920	920	0
87	20250317	195900	1078126664	920	920	920	920	0
88	20250317	195800	1078126664	920	920	920	920	0
89	20250317	195700	1078126664	920	920	920	920	0
90	20250317	195600	1078126664	920	920	920	920	0
91	20250317	195500	1078126664	920	920	920	920	0
92	20250317	195400	1078126664	920	920	920	920	6736
93	20250317	195300	1078126664	920	920	920	920	0
94	20250317	195200	1078126664	920	920	920	920	0
95	20250317	195100	1078126664	920	920	920	920	0
96	20250317	195000	1078126664	920	920	920	920	0
97	20250317	194900	1078126664	920	920	920	920	0
98	20250317	194800	1078126664	920	920	920	920	0
99	20250317	194700	1078126664	920	920	920	920	0
100	20250317	194600	1078126664	920	920	920	920	0
101	20250317	194500	1078126664	920	920	920	920	0
102	20250317	194400	1078126664	920	920	920	920	0
103	20250317	194300	1078126664	920	920	920	920	0
104	20250317	194200	1078126664	920	920	920	920	0
105	20250317	194100	1078126664	920	920	920	920	0
106	20250317	194000	1078126664	920	920	920	920	0
107	20250317	193900	1078126664	920	920	920	920	0
108	20250317	193800	1078126664	920	920	920	920	0
109	20250317	193700	1078126664	920	920	920	920	0
110	20250317	193600	1078126664	920	920	920	920	0
111	20250317	193500	1078126664	920	920	920	920	0
112	20250317	193400	1078126664	920	920	920	920	0
113	20250317	193300	1078126664	920	920	920	920	0
114	20250317	193200	1078126664	920	920	920	920	0
115	20250317	193100	1078126664	920	920	920	920	0
116	20250317	193000	1078126664	920	920	920	920	0
117	20250317	192900	1078126664	920	920	920	920	0
118	20250317	192800	1078126664	920	920	920	920	0
119	20250317	192700	1078126664	920	920	920	920	0
120	20250317	192600	1078126664	920	920	920	920	0
121	20250317	192500	1078126664	920	920	920	920	0
122	20250317	192400	1078126664	920	920	920	920	6736
123	20250317	192300	1078126664	920	920	920	920	0
124	20250317	192200	1078126664	920	920	920	920	0
125	20250317	192100	1078126664	920	920	920	920	0
126	20250317	192000	1078126664	920	920	920	920	0
127	20250317	191900	1078126664	920	920	920	920	0
128	20250317	191800	1078126664	920	920	920	920	0
129	20250317	191700	1078126664	920	920	920	920	0
130	20250317	191600	1078126664	920	920	920	920	0
131	20250317	191500	1078126664	920	920	920	920	0
132	20250317	191400	1078126664	920	920	920	920	0
133	20250317	191300	1078126664	920	920	920	920	0
134	20250317	191200	1078126664	920	920	920	920	0
135	20250317	191100	1078126664	920	920	920	920	0
136	20250317	191000	1078126664	920	920	920	920	0
137	20250317	190900	1078126664	920	920	920	920	0
138	20250317	190800	1078126664	920	920	920	920	0
139	20250317	190700	1078126664	920	920	920	920	0
140	20250317	190600	1078126664	920	920	920	920	0
141	20250317	190500	1078126664	920	920	920	920	0
142	20250317	190400	1078126664	920	920	920	920	0
143	20250317	190300	1078126664	920	920	920	920	0
144	20250317	190200	1078126664	920	920	920	920	0
145	20250317	190100	1078126664	920	920	920	920	0
146	20250317	190000	1078126664	920	920	920	920	0
147	20250317	185900	1078126664	920	920	920	920	0
148	20250317	185800	1078126664	920	920	920	920	0
149	20250317	185700	1078126664	920	920	920	920	0
150	20250317	185600	1078126664	920	920	920	920	0
151	20250317	185500	1078126664	920	920	920	920	0
152	20250317	185400	1078126664	920	920	920	920	6736
153	20250317	185300	1078126664	920	920	920	920	0
154	20250317	185200	1078126664	920	920	920	920	0
155	20250317	185100	1078126664	920	920	920	920	0
156	20250317	185000	1078126664	920	920	920	920	0
157	20250317	184900	1078126664	920	920	920	920	0
158	20250317	184800	1078126664	920	920	920	920	0
159	20250317	184700	1078126664	920	920	920	920	0
160	20250317	184600	1078126664	920	920	920	920	0
161	20250317	184500	1078126664	920	920	920	920	0
162	20250317	184400	1078126664	920	920	920	920	0
163	20250317	184300	1078126664	920	920	920	920	0
164	20250317	184200	1078126664	920	920	920	920	0
165	20250317	184100	1078126664	920	920	920	920	0
166	20250317	184000	1078126664	920	920	920	920	0
167	20250317	183900	1078126664	920	920	920	920	0
168	20250317	183800	1078126664	920	920	920	920	0
169	20250317	183700	1078126664	920	920	920	920	0
170	20250317	183600	1078126664	920	920	920	920	0
171	20250317	183500	1078126664	920	920	920	920	0
172	20250317	183400	1078126664	920	920	920	920	0
173	20250317	183300	1078126664	920	920	920	920	0
174	20250317	183200	1078126664	920	920	920	920	0
175	20250317	183100	1078126664	920	920	920	920	0
176	20250317	183000	1078126664	920	920	920	920	0
177	20250317	182900	1078126664	920	920	920	920	0
178	20250317	182800	1078126664	920	920	920	920	0
179	20250317	182700	1078126664	920	920	920	920	0
180	20250317	182600	1078126664	920	920	920	920	0
181	20250317	182500	1078126664	920	920	920	920	0
182	20250317	182400	1078126664	920	920	920	920	6736
183	20250317	182300	1078126664	920	920	920	920	0
184	20250317	182200	1078126664	920	920	920	920	0
185	20250317	182100	1078126664	920	920	920	920	0
186	20250317	182000	1078126664	920	920	920	920	0
187	20250317	181900	1078126664	920	920	920	920	0
188	20250317	181800	1078126664	920	920	920	920	0
189	20250317	181700	1078126664	920	920	920	920	0
190	20250317	181600	1078126664	920	920	920	920	0
191	20250317	181500	1078126664	920	920	920	920	0
192	20250317	181400	1078126664	920	920	920	920	0
193	20250317	181300	1078126664	920	920	920	920	0
194	20250317	181200	1078126664	920	920	920	920	0
195	20250317	181100	1078126664	920	920	920	920	0
196	20250317	181000	1078126664	920	920	920	920	0
197	20250317	180900	1078126664	920	920	920	920	0
198	20250317	180800	1078126664	920	920	920	920	0
199	20250317	180700	1078126664	920	920	920	920	0
200	20250317	180600	1078126664	920	920	920	920	0
201	20250317	180500	1078126664	920	920	920	920	0
202	20250317	180400	1078126664	920	920	920	920	0
203	20250317	180300	1078126664	920	920	920	920	0
204	20250317	180200	1078126664	920	920	920	920	0
205	20250317	180100	1078126664	920	920	920	920	0
206	20250317	180000	1078126664	920	920	920	920	0
207	20250317	175900	1078126664	920	920	920	920	0
208	20250317	175800	1078126664	920	920	920	920	0
209	20250317	175700	1078126664	920	920	920	920	0
210	20250317	175600	1078126664	920	920	920	920	0
211	20250317	175500	1078126664	920	920	920	920	0
212	20250317	175400	1078126664	920	920	920	920	6736
213	20250317	175300	1078126664	920	920	920	920	0
214	20250317	175200	1078126664	920	920	920	920	0
215	20250317	175100	1078126664	920	920	920	920	0
216	20250317	175000	1078126664	920	920	920	920	0
217	20250317	174900	1078126664	920	920	920	920	0
218	20250317	174800	1078126664	920	920	920	920	0
219	20250317	174700	1078126664	920	920	920	920	0
220	20250317	174600	1078126664	920	920	920	920	0
221	20250317	174500	1078126664	920	920	920	920	0
222	20250317	174400	1078126664	920	920	920	920	0
223	20250317	174300	1078126664	920	920	920	920	0
224	20250317	174200	1078126664	920	920	920	920	0
225	20250317	174100	1078126664	920	920	920	920	0
226	20250317	174000	1078126664	920	920	920	920	0
227	20250317	173900	1078126664	920	920	920	920	0
228	20250317	173800	1078126664	920	920	920	920	0
229	20250317	173700	1078126664	920	920	920	920	0
230	20250317	173600	1078126664	920	920	920	920	0
231	20250317	173500	1078126664	920	920	920	920	0
232	20250317	173400	1078126664	920	920	920	920	0
233	20250317	173300	1078126664	920	920	920	920	0
234	20250317	173200	1078126664	920	920	920	920	0
235	20250317	173100	1078126664	920	920	920	920	0
236	20250317	173000	1078126664	920	920	920	920	0
237	20250317	172900	1078126664	920	920	920	920	0
238	20250317	172800	1078126664	920	920	920	920	0
239	20250317	172700	1078126664	920	920	920	920	0
240	20250317	172600	1078126664	920	920	920	920	0
241	20250317	172500	1078126664	920	920	920	920	0
242	20250317	172400	1078126664	920	920	920	920	6736
243	20250317	172300	1078126664	920	920	920	920	0
244	20250317	172200	1078126664	920	920	920	920	0
245	20250317	172100	1078126664	920	920	920	920	0
246	20250317	172000	1078126664	920	920	920	920	0
247	20250317	171900	1078126664	920	920	920	920	0
248	20250317	171800	1078126664	920	920	920	920	0
249	20250317	171700	1078126664	920	920	920	920	0
250	20250317	171600	1078126664	920	920	920	920	0
251	20250317	171500	1078126664	920	920	920	920	0
252	20250317	171400	1078126664	920	920	920	920	0
253	20250317	171300	1078126664	920	920	920	920	0
254	20250317	171200	1078126664	920	920	920	920	0
255	20250317	171100	1078126664	920	920	920	920	0
256	20250317	171000	1078126664	920	920	920	920	0
257	20250317	170900	1078126664	920	920	920	920	0
258	20250317	170800	1078126664	920	920	920	920	0
259	20250317	170700	1078126664	920	920	920	920	0
260	20250317	170600	1078126664	920	920	920	920	0
261	20250317	170500	1078126664	920	920	920	920	0
262	20250317	170400	1078126664	920	920	920	920	0
263	20250317	170300	1078126664	920	920	920	920	0
264	20250317	170200	1078126664	920	920	920	920	0
265	20250317	170100	1078126664	920	920	920	920	0
266	20250317	170000	1078126664	920	920	920	920	0
267	20250317	165900	1078126664	920	920	920	920	0
268	20250317	165800	1078126664	920	920	920	920	0
269	20250317	165700	1078126664	920	920	920	920	0
270	20250317	165600	1078126664	920	920	920	920	0
271	20250317	165500	1078126664	920	920	920	920	0
272	20250317	165400	1078126664	920	920	920	920	6736
273	20250317	165300	1078126664	920	920	920	920	0
274	20250317	165200	1078126664	920	920	920	920	0
275	20250317	165100	1078126664	920	920	920	920	0
276	20250317	165000	1078126664	920	920	920	920	0
277	20250317	164900	1078126664	920	920	920	920	0
278	20250317	164800	1078126664	920	920	920	920	0
279	20250317	164700	1078126664	920	920	920	920	0
280	20250317	164600	1078126664	920	920	920	920	0
281	20250317	164500	1078126664	920	920	920	920	0
282	20250317	164400	1078126664	920	920	920	920	0
283	20250317	164300	1078126664	920	920	920	920	0
284	20250317	164200	1078126664	920	920	920	920	0
285	20250317	164100	1078126664	920	920	920	920	0
286	20250317	164000	1078126664	920	920	920	920	0
287	20250317	163900	1078126664	920	920	920	920	0
288	20250317	163800	1078126664	920	920	920	920	0
289	20250317	163700	1078126664	920	920	920	920	0
290	20250317	163600	1078126664	920	920	920	920	0
291	20250317	163500	1078126664	920	920	920	920	0
292	20250317	163400	1078126664	920	920	920	920	0
293	20250317	163300	1078126664	920	920	920	920	0
294	20250317	163200	1078126664	920	920	920	920	0
295	20250317	163100	1078126664	920	920	920	920	0
296	20250317	163000	1078126664	920	920	920	920	0
297	20250317	162900	1078126664	920	920	920	920	0
298	20250317	162800	1078126664	920	920	920	920	0
299	20250317	162700	1078126664	920	920	920	920	0
300	20250317	162600	1078126664	920	920	920	920	0
301	20250317	162500	1078126664	920	920	920	920	0
302	20250317	162400	1078126664	920	920	920	920	6736
303	20250317	162300	1078126664	920	920	920	920	0
304	20250317	162200	1078126664	920	920	920	920	0
305	20250317	162100	1078126664	920	920	920	920	0
306	20250317	162000	1078126664	920	920	920	920	0
307	20250317	161900	1078126664	920	920	920	920	0
308	20250317	161800	1078126664	920	920	920	920	0
309	20250317	161700	1078126664	920	920	920	920	0
310	20250317	161600	1078126664	920	920	920	920	0
311	20250317	161500	1078126664	920	920	920	920	0
312	20250317	161400	1078126664	920	920	920	920	0
313	20250317	161300	1078126664	920	920	920	920	0
314	20250317	161200	1078126664	920	920	920	920	0
315	20250317	161100	1078126664	920	920	920	920	0
316	20250317	161000	1078126664	920	920	920	920	0
317	20250317	160900	1078126664	920	920	920	920	0
318	20250317	160800	1078126664	920	920	920	920	0
319	20250317	160700	1078126664	920	920	920	920	0
320	20250317	160600	1078126664	920	920	920	920	0
321	20250317	160500	1078126664	920	920	920	920	0
322	20250317	160400	1078126664	920	920	920	920	0
323	20250317	160300	1078126664	920	920	920	920	0
324	20250317	160200	1078126664	920	920	920	920	0
325	20250317	160100	1078126664	920	920	920	920	0
326	20250317	160000	1078126664	920	920	920	920	0
327	20250317	155900	1078126664	920	920	920	920	0
328	20250317	155800	1078126664	920	920	920	920	0
329	20250317	155700	1078126664	920	920	920	920	0
330	20250317	155600	1078126664	920	920	920	920	0
331	20250317	155500	1078126664	920	920	920	920	0
332	20250317	155400	1078126664	920	920	920	920	6736
333	20250317	155300	1078126664	920	920	920	920	0
334	20250317	155200	1078126664	920	920	920	920	0
335	20250317	155100	1078126664	920	920	920	920	0
336	20250317	155000	1078126664	920	920	920	920	0
337	20250317	154900	1078126664	920	920	920	920	0
338	20250317	154800	1078126664	920	920	920	920	0
339	20250317	154700	1078126664	920	920	920	920	0
340	20250317	154600	1078126664	920	920	920	920	0
341	20250317	154500	1078126664	920	920	920	920	0
342	20250317	154400	1078126664	920	920	920	920	0
343	20250317	154300	1078126664	920	920	920	920	0
344	20250317	154200	1078126664	920	920	920	920	0
345	20250317	154100	1078126664	920	920	920	920	0
346	20250317	154000	1078126664	920	920	920	920	0
347	20250317	153900	1078126664	920	920	920	920	0
348	20250317	153800	1078126664	920	920	920	920	0
349	20250317	153700	1078126664	920	920	920	920	0
350	20250317	153600	1078126664	920	920	920	920	0
351	20250317	153500	1078126664	920	920	920	920	0
352	20250317	153400	1078126664	920	920	920	920	0
353	20250317	153300	1078126664	920	920	920	920	0
354	20250317	153200	1078126664	920	920	920	920	0
355	20250317	153100	1078126664	920	920	920	920	0
356	20250317	153000	1078126664	920	920	920	920	6736
357	20250317	152900	1071929544	920	920	920	920	0
358	20250317	152800	1071929544	920	920	920	920	0
359	20250317	152700	1071929544	920	920	920	920	0
360	20250317	152600	1071929544	920	920	920	920	0
361	20250317	152500	1071929544	920	920	920	920	0
362	20250317	152400	1071929544	920	920	920	920	0
363	20250317	152300	1071929544	920	920	920	920	0
364	20250317	152200	1071929544	920	920	920	920	0
365	20250317	152100	1071929544	920	920	920	920	0
366	20250317	152000	1071929544	920	920	920	920	0
367	20250317	151900	1071929544	920	924	924	917	1039
368	20250317	151800	1070975279	924	924	924	924	118
369	20250317	151700	1070866247	924	923	924	922	136
370	20250317	151600	1070740848	923	924	924	923	180
371	20250317	151500	1070574692	924	923	924	923	472
372	20250317	151400	1070139033	925	920	926	920	9125
373	20250317	151300	1061711576	920	917	920	917	52
374	20250317	151200	1061663871	916	919	919	916	1522
375	20250317	151100	1060269661	919	919	919	915	3490
376	20250317	151000	1057073573	919	920	920	918	1019
377	20250317	150900	1056137224	919	920	920	919	20
378	20250317	150800	1056118839	918	918	918	918	1
379	20250317	150700	1056117921	921	921	921	921	504
380	20250317	150600	1055653737	922	923	925	922	940
381	20250317	150500	1054786538	923	923	923	923	824
382	20250317	150400	1054025986	923	923	923	923	463
383	20250317	150300	1053598637	921	921	923	921	1395
384	20250317	150200	1052313441	917	916	921	916	525
385	20250317	150100	1051831141	921	920	921	915	5056
386	20250317	150000	1047196032	921	924	924	914	4811
387	20250317	145900	1042766179	925	927	927	925	3415
388	20250317	145800	1039602651	927	927	927	926	2740
389	20250317	145700	1037065295	929	929	929	923	5501
390	20250317	145600	1031983935	929	930	930	929	1696
391	20250317	145500	1030407264	930	934	934	923	8052
392	20250317	145400	1022927662	934	932	934	931	2852
393	20250317	145300	1020268662	934	934	934	931	266
394	20250317	145200	1020020476	930	932	932	929	1084
395	20250317	145100	1019012427	929	929	937	929	5917
396	20250317	145000	1013495302	929	933	933	929	11935
397	20250317	144900	1002389551	935	939	939	932	8902
398	20250317	144800	994038045	939	935	939	933	1409
399	20250317	144700	992717696	935	938	939	932	2479
400	20250317	144600	990399741	939	937	939	935	3837
401	20250317	144500	986798755	937	936	937	935	3628
402	20250317	144400	983399641	937	937	937	937	5432
403	20250317	144300	978309857	937	934	937	933	1182
404	20250317	144200	977204149	937	938	938	936	1978
405	20250317	144100	975349825	938	935	940	932	2896
406	20250317	144000	972634015	935	932	937	931	6590
407	20250317	143900	966497978	937	934	938	931	3814
408	20250317	143800	962937897	934	931	938	931	6554
409	20250317	143700	956802437	931	941	941	930	21943
410	20250317	143600	936345032	941	938	941	938	1763
411	20250317	143500	934688631	938	940	943	938	5277
412	20250317	143400	929722582	940	941	941	933	2470
413	20250317	143300	927405977	943	945	945	935	14867
414	20250317	143200	913424423	947	944	956	938	67345
415	20250317	143100	849601883	944	934	944	933	43648
416	20250317	143000	808592900	935	929	935	929	15659
417	20250317	142900	793993600	929	927	929	927	2350
418	20250317	142800	791812358	928	928	928	928	1602
419	20250317	142700	790325702	929	928	929	928	807
420	20250317	142600	789576805	928	927	928	926	2448
421	20250317	142500	787306683	927	927	928	927	1332
422	20250317	142400	786070937	928	927	928	927	1506
423	20250317	142300	784674870	927	927	927	927	8966
424	20250317	142200	776363388	927	922	927	922	5406
425	20250317	142100	771370967	923	923	923	923	2158
426	20250317	142000	769379133	923	920	924	920	11004
427	20250317	141900	759224922	922	921	925	920	7403
428	20250317	141800	752385736	920	914	924	914	17599
429	20250317	141700	736217936	914	910	914	910	4358
430	20250317	141600	732244297	910	909	910	909	580
431	20250317	141500	731716988	909	907	909	907	14121
432	20250317	141400	718909237	907	907	907	905	1000
433	20250317	141300	718002267	907	907	907	905	272
434	20250317	141200	717756096	910	910	910	910	0
435	20250317	141100	717756096	910	908	910	908	4
436	20250317	141000	717752460	910	905	910	905	195
437	20250317	140900	717575980	906	909	909	906	17
438	20250317	140800	717560561	907	907	907	907	23
439	20250317	140700	717539700	907	905	910	905	316
440	20250317	140600	717253698	904	905	905	904	1794
441	20250317	140500	715631911	905	908	908	905	190
442	20250317	140400	715459660	908	907	908	907	2
443	20250317	140300	715457845	908	909	909	907	4
444	20250317	140200	715454214	908	910	910	905	4636
445	20250317	140100	711258617	904	907	907	904	1919
446	20250317	140000	709522932	910	910	910	910	8
447	20250317	135900	709515652	910	910	910	910	0
448	20250317	135800	709515652	910	910	910	910	0
449	20250317	135700	709515652	910	910	910	910	10
450	20250317	135600	709506552	905	909	909	905	9180
451	20250317	135500	701195832	912	912	912	912	0
452	20250317	135400	701195832	912	912	912	912	1
453	20250317	135300	701194920	910	906	910	905	2239
454	20250317	135200	699162520	906	908	908	906	470
455	20250317	135100	698736475	908	908	908	908	106
456	20250317	135000	698640227	909	908	909	908	104
457	20250317	134900	698545791	910	910	910	910	0
458	20250317	134800	698545791	910	910	910	910	4
459	20250317	134700	698542151	910	910	910	910	3
460	20250317	134600	698539421	910	908	910	908	2002
461	20250317	134500	696721601	908	907	910	905	3010
462	20250317	134400	693995814	907	909	911	907	232
463	20250317	134300	693785221	912	910	912	910	4
464	20250317	134200	693781579	913	913	913	913	1
465	20250317	134100	693780666	906	910	910	906	554
466	20250317	134000	693276926	910	910	910	910	0
467	20250317	133900	693276926	910	910	910	910	0
468	20250317	133800	693276926	910	906	910	905	5003
469	20250317	133700	688749153	910	906	910	905	5004
470	20250317	133600	684220413	910	910	910	910	30
471	20250317	133500	684193113	910	907	910	904	3608
472	20250317	133400	680927205	910	908	910	906	33
473	20250317	133300	680897284	910	910	910	910	0
474	20250317	133200	680897284	910	910	910	910	14
475	20250317	133100	680884544	913	913	913	913	0
476	20250317	133000	680884544	913	913	913	913	1
477	20250317	132900	680883631	907	910	910	907	13101
478	20250317	132800	668997150	909	908	909	908	273
479	20250317	132700	668749117	910	913	913	910	4163
480	20250317	132600	664958484	911	913	913	911	101
481	20250317	132500	664866273	914	914	914	912	4
482	20250317	132400	664862621	913	913	913	913	0
483	20250317	132300	664862621	913	913	913	913	0
484	20250317	132200	664862621	913	913	913	913	100
485	20250317	132100	664771321	914	914	914	914	112
486	20250317	132000	664668953	915	914	915	914	256
487	20250317	131900	664434751	914	911	914	911	467
488	20250317	131800	664009308	915	915	915	915	0
489	20250317	131700	664009308	915	914	915	914	711
490	20250317	131600	663359452	914	914	914	914	222
491	20250317	131500	663156544	914	911	914	911	606
492	20250317	131400	662602972	914	914	914	912	303
493	20250317	131300	662326032	911	915	915	911	1983
494	20250317	131200	660517707	912	912	912	912	9
495	20250317	131100	660509499	912	915	915	912	1353
496	20250317	131000	659274063	915	915	915	915	0
497	20250317	130900	659274063	915	915	915	915	0
498	20250317	130800	659274063	915	915	915	915	0
499	20250317	130700	659274063	915	915	915	915	33
500	20250317	130600	659243868	911	911	911	911	149
501	20250317	130500	659108129	911	911	911	911	46
502	20250317	130400	659066223	915	915	915	915	55
503	20250317	130300	659015898	914	914	914	914	2
504	20250317	130200	659014070	912	912	912	912	159
505	20250317	130100	658869062	916	915	916	915	24
506	20250317	130000	658847098	916	916	916	916	0
507	20250317	125900	658847098	916	916	916	916	0
508	20250317	125800	658847098	916	914	916	914	4728
509	20250317	125700	654521693	914	914	914	911	277
510	20250317	125600	654269333	911	914	914	911	244
511	20250317	125500	654046836	914	911	914	911	11
512	20250317	125400	654036785	914	911	914	911	31
513	20250317	125300	654008523	914	913	914	913	1048
514	20250317	125200	653051698	913	912	913	912	15
515	20250317	125100	653038008	913	913	913	913	0
516	20250317	125000	653038008	913	913	913	912	419
517	20250317	124900	652655487	913	912	913	911	671
518	20250317	124800	652043026	913	911	913	911	267
519	20250317	124700	651799521	912	910	912	910	1041
520	20250317	124600	650852207	910	910	910	910	0
521	20250317	124500	650852207	910	910	910	910	250
522	20250317	124400	650624707	912	912	912	912	4
523	20250317	124300	650621059	910	912	912	910	118
524	20250317	124200	650513673	910	910	912	910	213
525	20250317	124100	650319835	911	911	911	911	104
526	20250317	124000	650225091	911	911	911	911	0
527	20250317	123900	650225091	911	906	911	904	3721
528	20250317	123800	646848922	910	910	910	910	0
529	20250317	123700	646848922	910	910	910	910	87
530	20250317	123600	646769752	910	908	910	905	2615
531	20250317	123500	644400845	910	910	910	910	0
532	20250317	123400	644400845	910	910	910	910	0
533	20250317	123300	644400845	910	910	910	910	1
534	20250317	123200	644399935	910	910	910	910	54
535	20250317	123100	644350795	906	911	911	906	650
536	20250317	123000	643761645	911	912	912	911	10
537	20250317	122900	643752530	906	906	906	906	0
538	20250317	122800	643752530	906	907	907	906	700
539	20250317	122700	643118011	912	912	912	912	4
540	20250317	122600	643114363	908	912	912	907	1950
541	20250317	122500	641344245	908	908	908	908	50
542	20250317	122400	641298845	912	912	912	912	0
543	20250317	122300	641298845	912	912	912	912	0
544	20250317	122200	641298845	912	912	912	912	0
545	20250317	122100	641298845	912	912	912	912	0
546	20250317	122000	641298845	912	912	912	912	452
547	20250317	121900	640886621	912	907	912	907	151
548	20250317	121800	640749659	912	907	912	907	61
549	20250317	121700	640694322	907	907	907	907	858
550	20250317	121600	639916116	906	906	906	906	0
551	20250317	121500	639916116	906	906	906	906	0
552	20250317	121400	639916116	906	906	906	906	8
553	20250317	121300	639908868	908	911	911	905	5644
554	20250317	121200	634784794	914	913	914	913	978
555	20250317	121100	633891872	912	911	912	911	74
556	20250317	121000	633824452	912	912	912	912	0
557	20250317	120900	633824452	912	912	912	912	1
558	20250317	120800	633823540	907	914	914	907	1162
559	20250317	120700	632763820	908	905	908	904	1733
560	20250317	120600	631193717	908	904	908	904	40
561	20250317	120500	631157545	908	914	914	905	3605
562	20250317	120400	627888912	909	910	910	909	702
563	20250317	120300	627250294	909	911	914	909	1806
564	20250317	120200	625606779	914	914	914	914	5
565	20250317	120100	625602209	914	914	914	914	4
566	20250317	120000	625598553	911	912	912	911	2580
567	20250317	115900	623246505	916	916	916	916	0
568	20250317	115800	623246505	916	912	916	912	22
569	20250317	115700	623226433	911	912	912	911	732
570	20250317	115600	622559412	912	912	912	912	1200
571	20250317	115500	621465012	912	914	914	912	388
572	20250317	115400	621110948	914	914	914	914	0
573	20250317	115300	621110948	914	914	914	914	43
574	20250317	115200	621071646	914	914	914	914	220
575	20250317	115100	620870566	915	915	915	915	1
576	20250317	115000	620869651	914	914	914	914	51
577	20250317	114900	620823037	914	914	914	914	0
578	20250317	114800	620823037	914	914	914	914	70
579	20250317	114700	620759057	916	912	916	912	2848
580	20250317	114600	618161677	912	916	918	912	12202
581	20250317	114500	607021156	919	915	919	915	122
582	20250317	114400	606909510	915	919	920	915	9344
583	20250317	114300	598357737	915	914	918	914	3000
584	20250317	114200	595603784	918	916	918	914	14516
585	20250317	114100	582320888	916	917	920	916	1579
586	20250317	114000	580873866	920	920	920	920	0
587	20250317	113900	580873866	920	917	920	917	662
588	20250317	113800	580266479	917	922	922	917	1151
589	20250317	113700	579210249	923	920	923	917	1695
590	20250317	113600	577648658	920	920	920	920	1
591	20250317	113500	577647738	917	923	923	917	3850
592	20250317	113400	574112170	917	915	921	915	531
593	20250317	113300	573624191	915	921	922	915	2838
594	20250317	113200	571020035	922	924	924	922	424
595	20250317	113100	570629053	924	925	926	922	11137
596	20250317	113000	560325656	926	924	926	924	4082
597	20250317	112900	556549522	924	924	924	924	2913
598	20250317	112800	553857910	923	924	926	923	6346
599	20250317	112700	547993184	924	913	925	912	35143
600	20250317	112600	515588590	912	920	920	912	7025
601	20250317	112500	509170066	920	923	923	916	4608
602	20250317	112400	504929103	920	919	924	919	5398
603	20250317	112300	499962494	912	915	920	912	9889
604	20250317	112200	490901414	912	903	915	902	12389
605	20250317	112100	479653591	903	917	918	903	17437
606	20250317	112000	463873272	914	923	927	914	71412
607	20250317	111900	398351312	918	906	928	906	15711
608	20250317	111800	383909029	906	930	940	904	59942
609	20250317	111700	328093838	935	910	935	910	80482
610	20250317	111600	253729069	903	905	910	903	10037
611	20250317	111500	244610201	905	892	907	892	53459
612	20250317	111400	196442118	897	894	897	894	7405
613	20250317	111300	189808722	892	891	892	891	1552
614	20250317	111200	188424889	891	891	891	886	208
615	20250317	111100	188240566	891	891	891	891	10
616	20250317	111000	188231656	891	891	891	891	1
617	20250317	110900	188230765	886	886	886	886	51
618	20250317	110800	188185579	891	887	891	887	760
619	20250317	110700	187511455	892	887	892	887	1142
620	20250317	110600	186498082	892	892	893	892	36
621	20250317	110500	186465958	892	895	895	891	550
622	20250317	110400	185974934	895	889	896	882	13050
623	20250317	110300	174375800	888	888	888	888	1250
624	20250317	110200	173265800	889	888	889	888	4802
625	20250317	110100	169001569	887	887	887	887	3511
626	20250317	110000	165887312	887	883	887	883	1001
627	20250317	105900	165003425	888	888	888	888	0
628	20250317	105800	165003425	888	878	888	878	7010
629	20250317	105700	158828773	879	881	881	879	9825
630	20250317	105600	150188515	888	884	888	884	318
631	20250317	105500	149906771	888	888	888	888	0
632	20250317	105400	149906771	888	884	888	884	2034
633	20250317	105300	148108707	888	888	888	888	775
634	20250317	105200	147420507	888	888	888	888	108
635	20250317	105100	147324603	888	889	889	884	545
636	20250317	105000	146840621	890	889	890	884	1961
637	20250317	104900	145097093	889	889	889	881	849
638	20250317	104800	144342832	889	889	889	887	3208
639	20250317	104700	141494131	889	885	889	885	12015
640	20250317	104600	130841144	886	884	886	884	10203
641	20250317	104500	121815520	884	884	884	884	12
642	20250317	104400	121804912	885	882	885	877	6644
643	20250317	104300	115948610	885	885	885	882	231
644	20250317	104200	115744670	885	884	885	884	1645
645	20250317	104100	114289847	884	883	884	883	60
646	20250317	104000	114236864	878	882	883	878	1397
647	20250317	103900	113003355	883	877	883	877	2998
648	20250317	103800	110358427	877	882	882	877	504
649	20250317	103700	109914904	881	881	881	881	0
650	20250317	103600	109914904	881	881	881	877	1062
651	20250317	103500	108979306	877	879	879	877	1021
652	20250317	103400	108081873	881	881	881	881	0
653	20250317	103300	108081873	881	881	881	881	0
654	20250317	103200	108081873	881	881	881	881	514
655	20250317	103100	107629039	881	881	881	881	0
656	20250317	103000	107629039	881	881	881	881	0
657	20250317	102900	107629039	881	881	881	881	2
658	20250317	102800	107627277	879	879	879	879	2
659	20250317	102700	107625519	879	879	879	879	0
660	20250317	102600	107625519	879	879	879	879	165
661	20250317	102500	107480484	880	880	880	880	407
662	20250317	102400	107122324	880	880	880	880	590
663	20250317	102300	106603124	880	880	880	880	1250
664	20250317	102200	105503124	880	880	880	880	1916
665	20250317	102100	103817044	880	879	880	879	2502
666	20250317	102000	101615612	879	879	879	879	0
667	20250317	101900	101615612	879	879	879	879	71
668	20250317	101800	101553203	879	877	879	877	2944
669	20250317	101700	98966155	877	877	877	877	20
670	20250317	101600	98948615	873	873	873	873	392
671	20250317	101500	98606399	877	877	877	877	0
672	20250317	101400	98606399	877	877	877	877	0
673	20250317	101300	98606399	877	877	877	877	0
674	20250317	101200	98606399	877	877	877	877	0
675	20250317	101100	98606399	877	877	877	877	77
676	20250317	101000	98538870	873	877	877	873	803
677	20250317	100900	97837628	874	874	874	874	11
678	20250317	100800	97828014	877	877	877	877	0
679	20250317	100700	97828014	877	877	877	877	0
680	20250317	100600	97828014	877	877	877	877	17
681	20250317	100500	97813105	876	876	876	876	0
682	20250317	100400	97813105	876	877	877	876	230
683	20250317	100300	97611623	877	873	877	872	2411
684	20250317	100200	95508341	877	877	877	877	0
685	20250317	100100	95508341	877	877	877	877	1
686	20250317	100000	95507464	874	874	874	874	16
687	20250317	095900	95493480	874	873	874	873	87
688	20250317	095800	95417524	872	872	872	872	58
689	20250317	095700	95366948	872	872	872	872	44
690	20250317	095600	95328580	872	872	873	872	2890
691	20250317	095500	92808040	872	877	877	872	1496
692	20250317	095400	91497948	883	883	883	883	2
693	20250317	095300	91496182	883	883	883	883	1
694	20250317	095200	91495299	883	883	883	883	1
695	20250317	095100	91494416	877	883	883	877	3
696	20250317	095000	91491773	877	883	883	877	125
697	20250317	094900	91382142	877	877	877	877	0
698	20250317	094800	91382142	877	877	877	877	0
699	20250317	094700	91382142	877	877	877	877	0
700	20250317	094600	91382142	877	877	877	877	5162
701	20250317	094500	86855068	883	883	883	883	3000
702	20250317	094400	84206068	883	883	883	883	57
703	20250317	094300	84155737	883	883	883	883	0
704	20250317	094200	84155737	883	883	883	883	500
705	20250317	094100	83714237	883	883	883	882	4201
706	20250317	094000	80005054	883	883	883	883	1
707	20250317	093900	80004171	879	879	879	879	0
708	20250317	093800	80004171	879	879	879	879	0
709	20250317	093700	80004171	879	879	879	876	1326
710	20250317	093600	78840851	883	883	883	883	15
711	20250317	093500	78827606	880	883	883	880	720
712	20250317	093400	78192146	878	874	878	874	4865
713	20250317	093300	73925648	870	870	870	870	164
714	20250317	093200	73782968	874	874	874	874	1
715	20250317	093100	73782094	868	868	868	868	0
716	20250317	093000	73782094	868	868	868	868	5036
717	20250317	092900	69410846	870	874	874	870	5100
718	20250317	092800	64972436	874	874	874	874	10
719	20250317	092700	64963696	874	874	874	874	2000
720	20250317	092600	63215696	871	871	871	871	1000
721	20250317	092500	62344696	870	870	870	870	0
722	20250317	092400	62344696	870	870	870	870	30
723	20250317	092300	62318596	874	871	874	871	608
724	20250317	092200	61788425	874	874	874	874	1
725	20250317	092100	61787551	866	868	870	866	4058
726	20250317	092000	58266621	867	875	875	860	11857
727	20250317	091900	48016277	875	871	875	871	159
728	20250317	091800	47877784	875	875	875	875	1
729	20250317	091700	47876909	871	875	875	871	986
730	20250317	091600	47018067	870	870	870	870	2
731	20250317	091500	47016327	877	877	877	877	0
732	20250317	091400	47016327	877	870	877	869	243
733	20250317	091300	46804910	877	877	877	877	1
734	20250317	091200	46804033	878	883	883	878	302
735	20250317	091100	46538867	880	880	880	880	1121
736	20250317	091000	45552387	883	883	883	883	2
737	20250317	090900	45550621	879	883	883	879	2556
738	20250317	090800	43296711	883	883	883	883	0
739	20250317	090700	43296711	883	887	894	882	15872
740	20250317	090600	29226251	888	889	895	888	4012
741	20250317	090500	25659361	896	888	896	888	221
742	20250317	090400	25463105	888	888	888	888	112
743	20250317	090300	25363649	887	887	887	887	5
744	20250317	090200	25359214	887	897	899	887	13730
745	20250317	090100	13045184	884	884	884	884	485
746	20250317	090000	12616444	884	897	899	882	14158